Merchants Bancorp (FRA:3KD)
Germany · Delayed Price · Currency is EUR 28.80
-0.60 (-2.04%)
At close: Jan 27, 2026
Merchants Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.60 | 35.00 | 32.80 | 34.60 | 34.60 | 21.83% | - |
| Jan 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jan 28, 2026 | 28.80 | 29.20 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jan 27, 2026 | 29.20 | 29.20 | 28.40 | 28.80 | 28.80 | -2.04% | - |
| Jan 26, 2026 | 29.20 | 29.60 | 28.60 | 29.40 | 29.40 | 1.38% | 82 |
| Jan 23, 2026 | 30.80 | 30.80 | 29.00 | 29.00 | 29.00 | -5.23% | - |
| Jan 22, 2026 | 29.80 | 30.80 | 29.40 | 30.60 | 30.60 | 2.00% | - |
| Jan 21, 2026 | 28.60 | 30.20 | 28.60 | 30.00 | 30.00 | 4.17% | - |
| Jan 20, 2026 | 30.00 | 30.00 | 28.80 | 28.80 | 28.80 | -4.64% | - |
| Jan 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jan 16, 2026 | 30.40 | 30.40 | 29.20 | 30.00 | 30.00 | -1.32% | - |
| Jan 15, 2026 | 29.60 | 30.40 | 29.40 | 30.40 | 30.40 | 2.70% | - |
| Jan 14, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 1.37% | - |
| Jan 13, 2026 | 29.20 | 29.60 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jan 12, 2026 | 30.40 | 30.40 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Jan 9, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 0.66% | - |
| Jan 8, 2026 | 29.00 | 30.40 | 28.80 | 30.20 | 30.20 | 3.42% | - |
| Jan 7, 2026 | 29.40 | 29.40 | 28.40 | 29.20 | 29.20 | -1.35% | - |
| Jan 6, 2026 | 28.60 | 29.80 | 28.00 | 29.60 | 29.60 | 2.78% | - |
| Jan 5, 2026 | 28.20 | 29.00 | 27.60 | 28.80 | 28.80 | 2.86% | - |
| Jan 2, 2026 | 28.20 | 28.20 | 27.60 | 28.00 | 28.00 | -0.71% | - |
| Dec 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 113 |
| Dec 29, 2025 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Dec 23, 2025 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | -4.08% | - |
| Dec 22, 2025 | 29.20 | 29.40 | 28.60 | 29.40 | 29.40 | - | - |
| Dec 19, 2025 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Dec 18, 2025 | 30.40 | 30.60 | 29.80 | 30.60 | 30.60 | 0.66% | - |
| Dec 17, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Dec 16, 2025 | 30.80 | 31.20 | 30.80 | 31.00 | 31.00 | 0.65% | - |
| Dec 15, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | - |
| Dec 12, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.31 | 0.66% | - |
| Dec 11, 2025 | 30.00 | 30.20 | 29.60 | 30.20 | 30.12 | 0.67% | - |
| Dec 10, 2025 | 29.40 | 30.00 | 28.20 | 30.00 | 29.92 | 2.74% | - |
| Dec 9, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.12 | 1.39% | - |
| Dec 8, 2025 | 29.00 | 29.20 | 28.20 | 28.80 | 28.72 | -0.69% | - |
| Dec 5, 2025 | 29.20 | 29.80 | 29.00 | 29.00 | 28.92 | -0.68% | - |
| Dec 4, 2025 | 29.20 | 29.40 | 29.00 | 29.20 | 29.12 | 0.69% | - |
| Dec 3, 2025 | 28.00 | 29.00 | 27.80 | 29.00 | 28.92 | 3.57% | - |
| Dec 2, 2025 | 28.00 | 28.20 | 27.80 | 28.00 | 27.92 | - | - |
| Dec 1, 2025 | 27.80 | 28.00 | 27.20 | 28.00 | 27.92 | - | - |
| Nov 28, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 27.92 | - | - |
| Nov 27, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 27.92 | 0.72% | - |
| Nov 26, 2025 | 27.80 | 28.00 | 27.60 | 27.80 | 27.72 | -0.71% | - |
| Nov 25, 2025 | 26.80 | 28.00 | 26.80 | 28.00 | 27.92 | 4.48% | - |
| Nov 24, 2025 | 26.80 | 27.00 | 26.60 | 26.80 | 26.72 | -0.74% | - |
| Nov 21, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 26.92 | 3.05% | - |
| Nov 20, 2025 | 26.60 | 27.00 | 26.20 | 26.20 | 26.13 | -1.50% | - |
| Nov 19, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.53 | - | - |
| Nov 18, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.53 | 0.76% | - |
| Nov 17, 2025 | 27.20 | 27.20 | 26.40 | 26.40 | 26.33 | -2.94% | - |